Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.44	32.59	31.10	31.83	167,284	+0.59(+1.90%)
Mar 30, 2017	30.93	31.79	30.61	31.24	79,590	+0.38(+1.25%)
Mar 29, 2017	30.70	31.29	30.37	30.85	74,561	-0.02(-0.05%)
Mar 28, 2017	29.88	31.19	28.94	30.87	100,445	+0.79(+2.64%)
Mar 27, 2017	29.41	30.29	29.17	30.07	52,703	+0.01(+0.03%)
Mar 24, 2017	30.02	30.63	29.85	30.07	112,553	+0.19(+0.64%)
Mar 23, 2017	29.03	29.90	28.97	29.87	73,332	+1.04(+3.59%)
Mar 22, 2017	29.05	29.47	28.24	28.84	81,771	-0.20(-0.69%)
Mar 21, 2017	31.40	31.71	28.90	29.04	114,591	-2.76(-8.67%)
Mar 20, 2017	32.37	32.37	31.35	31.79	36,374	-0.46(-1.42%)
Mar 17, 2017	31.63	32.81	31.63	32.25	255,768	+0.53(+1.66%)
Mar 16, 2017	32.28	32.55	31.67	31.73	52,900	-0.39(-1.22%)
Mar 15, 2017	31.42	32.29	31.02	32.12	57,143	+1.09(+3.53%)
Mar 14, 2017	30.35	31.19	30.35	31.03	39,836	+0.07(+0.22%)
Mar 13, 2017	30.64	31.65	30.64	30.96	41,737	+0.38(+1.23%)
Mar 10, 2017	30.59	30.77	30.18	30.58	70,642	+0.39(+1.30%)
Mar 09, 2017	31.45	31.45	30.04	30.19	68,769	-1.28(-4.06%)
Mar 08, 2017	31.80	31.80	31.36	31.47	43,324	-0.18(-0.58%)
Mar 07, 2017	31.78	32.11	31.53	31.65	66,111	-0.17(-0.52%)
Mar 06, 2017	32.26	33.16	31.71	31.82	41,734	-0.88(-2.68%)
Mar 03, 2017	32.59	33.06	32.04	32.70	47,847	+0.28(+0.85%)
Mar 02, 2017	33.19	34.21	32.33	32.42	69,641	-1.58(-4.64%)
Mar 01, 2017	33.12	34.48	33.04	34.00	104,684	+1.39(+4.25%)
Feb 28, 2017	33.35	34.05	32.25	32.61	66,478	-0.77(-2.30%)
Feb 27, 2017	32.90	34.07	32.90	33.38	56,402	+0.47(+1.42%)
Feb 24, 2017	32.35	32.98	31.95	32.91	63,569	+0.26(+0.79%)
Feb 23, 2017	34.13	34.13	31.94	32.66	62,853	-1.41(-4.14%)
Feb 22, 2017	34.97	34.97	33.59	34.07	57,866	-0.91(-2.59%)
Feb 21, 2017	34.87	35.67	34.42	34.97	43,093	+0.24(+0.69%)
Feb 17, 2017		34.73	34.73	34.73	0	+0.13(+0.38%)
Feb 16, 2017	34.52	34.79	34.20	34.60	49,834	+0.01(+0.02%)
Feb 15, 2017	34.38	34.91	34.06	34.59	65,700	-0.08(-0.24%)
Feb 14, 2017	35.86	35.86	34.23	34.67	97,145	-1.27(-3.53%)
Feb 13, 2017	35.30	36.49	35.30	35.94	64,064	+0.98(+2.80%)
Feb 10, 2017	34.94	35.22	34.62	34.96	67,125	+0.35(+1.01%)
Feb 09, 2017	33.75	34.97	33.75	34.62	93,262	+0.91(+2.68%)
Feb 08, 2017	34.04	34.50	33.13	33.71	85,447	-0.48(-1.41%)
Feb 07, 2017	34.25	34.81	34.05	34.19	71,825	+0.01(+0.02%)
Feb 06, 2017	34.05	34.71	33.63	34.18	89,964	-0.13(-0.39%)
Feb 03, 2017	33.42	34.60	32.51	34.32	148,028	-0.53(-1.52%)
Feb 02, 2017	33.93	35.08	33.67	34.85	82,798	+0.91(+2.69%)
Feb 01, 2017	34.26	35.22	33.50	33.93	59,511	-0.20(-0.58%)
Jan 31, 2017	34.33	34.33	33.56	34.13	88,705	-0.02(-0.07%)
Jan 30, 2017	34.79	34.79	33.50	34.16	54,010	-0.84(-2.40%)
Jan 27, 2017	35.15	35.35	34.57	35.00	37,076	+0.07(+0.19%)
Jan 26, 2017	35.05	35.62	34.25	34.93	150,779	-0.36(-1.01%)
Jan 25, 2017	35.44	35.44	34.62	35.29	104,455	+0.03(+0.09%)
Jan 24, 2017	33.69	35.69	33.69	35.26	158,676	+1.64(+4.87%)
Jan 23, 2017	33.21	33.74	33.21	33.62	108,504	+0.32(+0.97%)
Jan 20, 2017	33.86	33.86	33.19	33.30	141,909	-0.37(-1.09%)
Jan 19, 2017	34.62	34.62	33.48	33.66	89,745	-0.98(-2.83%)
Jan 18, 2017	35.22	35.22	34.27	34.64	120,523	-0.46(-1.30%)
Jan 17, 2017	35.01	35.21	34.53	35.10	55,458	+0.08(+0.24%)
Jan 13, 2017		35.01	35.01	35.01	0	-0.24(-0.68%)
Jan 12, 2017	36.62	36.62	34.74	35.26	48,297	-1.19(-3.26%)
Jan 11, 2017	36.12	36.70	35.37	36.44	62,635	+0.32(+0.90%)
Jan 10, 2017	34.98	36.43	34.98	36.12	82,670	+1.41(+4.07%)
Jan 09, 2017	35.66	35.99	34.60	34.71	55,605	-0.71(-1.99%)
Jan 06, 2017	36.55	36.55	35.34	35.41	62,652	-0.76(-2.11%)
Jan 05, 2017	37.20	37.27	35.85	36.18	52,280	-1.10(-2.96%)
Jan 04, 2017	36.37	37.49	36.02	37.28	126,084	+1.23(+3.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.